Vivara Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	24.320	25.000	24.320	24.720	22.568	550,800
2021-12-23	24.540	24.860	24.200	24.280	21.915	380,300
2021-12-22	24.960	25.110	24.150	24.640	22.240	962,700
2021-12-21	24.890	25.090	24.150	24.850	22.430	1,333,600
2021-12-20	25.000	25.380	24.840	24.910	22.484	959,700
2021-12-17	24.600	25.650	24.200	25.410	22.935	1,206,000
2021-12-16	25.160	25.520	24.180	24.760	22.349	1,678,500
2021-12-15	24.590	25.050	23.620	25.050	22.610	1,877,300
2021-12-14	25.660	26.190	24.510	24.630	22.231	633,600
2021-12-13	25.850	26.100	25.500	25.770	23.260	776,500
2021-12-10	25.650	26.900	25.490	25.860	23.341	1,520,600
2021-12-09	25.940	26.060	25.380	25.530	23.044	778,000
2021-12-08	25.010	26.200	24.850	26.200	23.648	822,800
2021-12-07	25.510	25.890	24.970	25.000	22.565	550,100
2021-12-06	24.600	25.510	24.600	25.310	22.845	1,200,200
2021-12-03	23.800	24.820	23.780	24.540	22.150	1,286,600
2021-12-02	24.540	24.640	23.450	23.800	21.482	1,427,300
2021-12-01	24.700	25.240	24.270	24.300	21.933	843,300
2021-11-30	25.340	25.370	23.760	24.510	22.123	1,606,700
2021-11-29	26.070	26.070	25.290	25.350	22.881	477,300
2021-11-26	25.350	25.720	24.900	25.680	23.179	585,400
2021-11-25	25.790	26.450	25.720	25.970	23.441	385,600
2021-11-24	25.800	26.290	25.410	25.790	23.278	507,500
2021-11-23	26.550	26.560	25.310	25.980	23.450	939,500
2021-11-22	26.860	27.220	25.960	26.560	23.973	888,100
2021-11-19	27.080	27.780	26.580	26.730	24.127	801,800
2021-11-18	26.940	27.390	26.350	26.940	24.316	1,163,500
2021-11-17	27.880	28.140	26.470	26.860	24.244	889,600
2021-11-16	29.350	29.350	27.700	27.700	25.002	810,400
2021-11-12	29.200	30.240	29.000	29.080	26.248	964,700
2021-11-11	29.700	30.300	29.090	29.260	26.410	1,386,300
2021-11-10	27.560	29.630	27.560	29.150	26.311	970,400
2021-11-09	27.120	28.620	27.030	27.660	24.966	781,000
2021-11-08	27.580	27.580	26.840	27.250	24.596	422,400
2021-11-05	27.400	28.110	27.340	27.560	24.876	791,300
2021-11-04	27.500	28.290	26.840	27.200	24.551	728,800
2021-11-03	26.380	27.790	26.360	27.480	24.804	1,013,100
2021-11-01	26.020	26.870	26.020	26.380	23.811	1,313,700
2021-10-29	26.510	26.800	25.940	25.940	23.414	1,297,100
2021-10-28	26.880	27.230	26.200	26.400	23.829	604,100
2021-10-27	27.340	27.720	26.890	27.150	24.506	1,115,300
2021-10-26	27.680	27.680	26.490	27.080	24.443	1,077,600
2021-10-25	27.150	28.310	27.030	27.930	25.210	1,008,200
2021-10-22	26.610	27.280	25.130	26.830	24.217	2,336,000

← NewerPage 21 of 21 · 1,244 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-19	0.6977 BRL
2025-04-22	0.6602 BRL
2024-04-29	0.3679 BRL
2023-04-27	0.3633 BRL
2022-04-29	0.0539 BRL
2021-12-27	0.2752 BRL
2021-04-30	0.0528 BRL
2020-12-29	0.1058 BRL
2019-12-27	0.1694 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.